Energy Web Token Historical Data

EWT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 2.59
+4.55%
$ 101.67 million $ 212,879
Jun 22, 2022 $ 2.48
-0.28%
$ 97.28 million $ 499,237
Jun 21, 2022 $ 2.48
-1.85%
$ 97.6 million $ 466,822
Jun 20, 2022 $ 2.53
+1.72%
$ 99.45 million $ 526,615
Jun 19, 2022 $ 2.49
+4.05%
$ 97.77 million $ 808,178
Jun 18, 2022 $ 2.4
-1.52%
$ 94.1 million $ 679,623
Jun 17, 2022 $ 2.43
+2.75%
$ 95.48 million $ 557,362
Jun 16, 2022 $ 2.37
-7.06%
$ 93.13 million $ 564,608
Jun 15, 2022 $ 2.55
+4.41%
$ 100.06 million $ 1.01 million
Jun 14, 2022 $ 2.44
+1.19%
$ 95.83 million $ 814,336
Jun 13, 2022 $ 2.41
-12.38%
$ 94.51 million $ 1.63 million
Jun 12, 2022 $ 2.75
-1.82%
$ 108.01 million $ 458,577
Jun 11, 2022 $ 2.8
-5.18%
$ 109.9 million $ 800,014
Jun 10, 2022 $ 2.95
-3.02%
$ 115.95 million $ 732,455
Jun 9, 2022 $ 3.04
-8.13%
$ 119.22 million $ 1.11 million
Jun 8, 2022 $ 3.3
+5.56%
$ 129.81 million $ 1.54 million
Jun 7, 2022 $ 3.14
+10.98%
$ 123.52 million $ 1.56 million
Jun 6, 2022 $ 2.84
+4.86%
$ 111.41 million $ 723,459
Jun 5, 2022 $ 2.71
+0.22%
$ 106.27 million $ 358,629
Jun 4, 2022 $ 2.71
-1.70%
$ 106.29 million $ 467,173
Jun 3, 2022 $ 2.76
-3.27%
$ 108.23 million $ 402,026
Jun 2, 2022 $ 2.85
+7.83%
$ 112.06 million $ 1.06 million
Jun 1, 2022 $ 2.65
-10.04%
$ 103.91 million $ 612,542
May 31, 2022 $ 2.94
+3.02%
$ 115.54 million $ 840,136
May 30, 2022 $ 2.85
+3.55%
$ 112.14 million $ 554,000
May 29, 2022 $ 2.75
+6.45%
$ 108.18 million $ 381,262
May 28, 2022 $ 2.59
+2.13%
$ 101.6 million $ 301,485
May 27, 2022 $ 2.54
-5.81%
$ 99.66 million $ 391,352
May 26, 2022 $ 2.7
-4.98%
$ 106 million $ 469,393
May 25, 2022 $ 2.84
-3.96%
$ 111.6 million $ 265,743
May 24, 2022 $ 2.95
-0.34%
$ 116.02 million $ 323,538
May 23, 2022 $ 2.98
-0.98%
$ 117.01 million $ 583,343
May 22, 2022 $ 3
+3.51%
$ 118.01 million $ 286,974
May 21, 2022 $ 2.9
+4.19%
$ 114.07 million $ 249,700
May 20, 2022 $ 2.79
-5.66%
$ 109.69 million $ 398,035
May 19, 2022 $ 2.96
+5.01%
$ 116.13 million $ 433,736
May 18, 2022 $ 2.82
-7.91%
$ 110.62 million $ 412,321
May 17, 2022 $ 3.06
+4.97%
$ 120.14 million $ 561,548
May 16, 2022 $ 2.91
-5.31%
$ 114.47 million $ 473,860
May 15, 2022 $ 3.07
+2.36%
$ 120.78 million $ 338,018
May 14, 2022 $ 3
+8.59%
$ 117.97 million $ 631,919
May 13, 2022 $ 2.77
+4.30%
$ 108.78 million $ 871,239
May 12, 2022 $ 2.66
-8.58%
$ 104.48 million $ 1.51 million
May 11, 2022 $ 2.87
-17.89%
$ 112.81 million $ 1.86 million
May 10, 2022 $ 3.5
+0.40%
$ 137.51 million $ 1.05 million
May 9, 2022 $ 3.51
-11.36%
$ 137.75 million $ 1.44 million
May 8, 2022 $ 3.97
-3.64%
$ 155.86 million $ 966,526
May 7, 2022 $ 4.14
+0.90%
$ 162.56 million $ 890,334
May 6, 2022 $ 4.11
-2.55%
$ 161.53 million $ 1.03 million
May 5, 2022 $ 4.22
-9.99%
$ 165.77 million $ 1.41 million